Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

NiSource (NY: NI )

35.16 +0.29 (+0.83%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 7.022 7.087 6.974 7.045 9,034,276 +0.01(+0.20%)
May 30, 2012 7.053 7.098 6.997 7.031 7,169,495 -0.06(-0.87%)
May 29, 2012 7.056 7.109 7.047 7.092 4,615,222 +0.06(+0.88%)
May 25, 2012 7.008 7.070 7.008 7.031 4,676,285 +0.02(+0.32%)
May 24, 2012 6.952 7.045 6.952 7.008 6,269,734 +0.06(+0.89%)
May 23, 2012 6.932 6.966 6.854 6.946 9,142,837 -0.01(-0.12%)
May 22, 2012 6.974 6.994 6.935 6.955 6,592,249 -0.01(-0.16%)
May 21, 2012 6.871 6.966 6.854 6.966 4,580,725 +0.11(+1.56%)
May 18, 2012 6.955 6.974 6.840 6.859 9,767,779 -0.06(-0.93%)
May 17, 2012 7.028 7.028 6.918 6.924 5,908,648 -0.10(-1.48%)
May 16, 2012 7.047 7.070 6.991 7.028 6,797,051 -0.02(-0.24%)
May 15, 2012 7.059 7.106 7.000 7.045 7,441,183 -0.01(-0.12%)
May 14, 2012 7.025 7.098 6.988 7.053 7,503,404 -0.04(-0.51%)
May 11, 2012 7.070 7.146 7.047 7.090 5,410,857 -0.00(-0.04%)
May 10, 2012 7.053 7.118 7.005 7.092 8,890,335 +0.09(+1.28%)
May 09, 2012 6.913 7.043 6.907 7.003 11,363,480 +0.03(+0.36%)
May 08, 2012 6.930 7.031 6.930 6.977 15,340,962 +0.01(+0.12%)
May 07, 2012 6.969 6.988 6.913 6.969 5,298,325 -0.03(-0.40%)
May 04, 2012 6.941 7.031 6.941 6.997 10,382,611 +0.04(+0.61%)
May 03, 2012 7.019 7.076 6.952 6.955 7,308,005 -0.08(-1.08%)
May 02, 2012 7.067 7.078 6.997 7.031 10,234,606 -0.08(-1.14%)
May 01, 2012 6.963 7.241 6.941 7.112 19,000,386 +0.19(+2.76%)
Apr 30, 2012 6.865 6.952 6.859 6.921 11,933,869 +0.04(+0.65%)
Apr 27, 2012 6.890 6.930 6.840 6.876 7,602,989 +0.01(+0.16%)
Apr 26, 2012 6.828 6.887 6.812 6.865 8,076,786 -0.02(-0.24%)
Apr 25, 2012 6.854 6.926 6.812 6.882 9,464,006 +0.08(+1.11%)
Apr 24, 2012 6.781 6.823 6.757 6.806 7,005,233 +0.01(+0.12%)
Apr 23, 2012 6.781 6.801 6.742 6.798 4,709,806 -0.03(-0.45%)
Apr 20, 2012 6.745 6.851 6.731 6.829 8,408,356 +0.10(+1.41%)
Apr 19, 2012 6.798 6.806 6.694 6.733 10,672,879 -0.07(-1.03%)
Apr 18, 2012 6.787 6.844 6.770 6.803 5,071,891 -0.01(-0.16%)
Apr 17, 2012 6.801 6.843 6.747 6.815 5,221,017 +0.06(+0.83%)
Apr 16, 2012 6.703 6.789 6.700 6.759 25,448,980 +0.07(+1.00%)
Apr 13, 2012 6.689 6.764 6.663 6.691 25,087,984 +0.01(+0.08%)
Apr 12, 2012 6.636 6.694 6.599 6.686 23,308,166 +0.05(+0.72%)
Apr 11, 2012 6.666 6.675 6.627 6.638 8,664,387 +0.02(+0.25%)
Apr 10, 2012 6.773 6.781 6.610 6.622 11,323,530 -0.17(-2.51%)
Apr 09, 2012 6.789 6.831 6.756 6.792 5,221,235 -0.06(-0.90%)
Apr 05, 2012 6.759 6.856 6.751 6.854 7,731,763 +0.06(+0.95%)
Apr 04, 2012 6.803 6.830 6.764 6.789 8,213,073 -0.07(-1.02%)
Apr 03, 2012 6.856 6.904 6.798 6.859 5,929,839 +0.01(+0.16%)
Apr 02, 2012 6.815 6.918 6.784 6.848 8,631,714 +0.04(+0.53%)
Mar 30, 2012 6.806 6.868 6.767 6.812 10,187,023 +0.03(+0.41%)
Mar 29, 2012 6.661 6.792 6.624 6.784 11,850,091 +0.09(+1.29%)
Mar 28, 2012 6.722 6.733 6.636 6.697 8,257,156 -0.03(-0.50%)
Mar 27, 2012 6.781 6.787 6.725 6.731 10,027,148 -0.04(-0.66%)
Mar 26, 2012 6.759 6.798 6.711 6.775 7,564,699 +0.06(+0.83%)
Mar 23, 2012 6.691 6.745 6.666 6.719 7,677,017 +0.02(+0.33%)
Mar 22, 2012 6.602 6.719 6.594 6.697 11,007,057 +0.06(+0.97%)
Mar 21, 2012 6.675 6.689 6.577 6.633 10,543,167 +0.06(+0.89%)
Mar 20, 2012 6.582 6.627 6.568 6.574 8,332,196 -0.03(-0.38%)
Mar 19, 2012 6.616 6.666 6.582 6.599 5,627,848 -0.01(-0.08%)
Mar 16, 2012 6.677 6.697 6.571 6.605 11,270,906 -0.08(-1.21%)
Mar 15, 2012 6.697 6.705 6.633 6.686 5,146,613 -0.01(-0.21%)
Mar 14, 2012 6.775 6.798 6.666 6.700 6,944,695 -0.10(-1.48%)
Mar 13, 2012 6.840 6.851 6.739 6.801 10,175,380 -0.02(-0.25%)
Mar 12, 2012 6.745 6.826 6.742 6.817 11,558,399 +0.07(+1.08%)
Mar 09, 2012 6.680 6.753 6.641 6.745 6,660,509 +0.06(+0.88%)
Mar 08, 2012 6.638 6.697 6.594 6.686 5,519,623 +0.08(+1.23%)
Mar 07, 2012 6.602 6.624 6.540 6.605 7,472,887 +0.00(+0.04%)
Mar 06, 2012 6.585 6.610 6.518 6.602 9,996,598 -0.04(-0.59%)
Mar 05, 2012 6.599 6.649 6.557 6.641 7,868,492 +0.01(+0.21%)
Mar 02, 2012 6.686 6.708 6.624 6.627 10,524,118 -0.05(-0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.